Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421C00225000 | 2023-03-20 12:31PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,247 | 44.53% |
| AAPL230519C00225000 | 2023-03-23 12:51PM EDT | 2023-05-19 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 403 | 34.38% |
| AAPL230721C00225000 | 2023-03-27 2:21PM EDT | 2023-07-21 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 52 | 379 | 25.20% |
| AAPL230818C00225000 | 2023-03-24 2:08PM EDT | 2023-08-18 | 0.14 | 0.11 | 0.12 | 0.00 | - | 3 | 518 | 24.66% |
| AAPL231020C00225000 | 2023-03-27 9:30AM EDT | 2023-10-20 | 0.42 | 0.34 | 0.37 | +0.01 | +2.44% | 1 | 631 | 24.37% |
| AAPL231117C00225000 | 2023-03-24 3:59PM EDT | 2023-11-17 | 0.70 | 0.45 | 0.63 | 0.00 | - | 14 | 19 | 25.14% |
| AAPL231215C00225000 | 2023-03-27 9:37AM EDT | 2023-12-15 | 0.89 | 0.71 | 0.88 | -0.06 | -6.32% | 64 | 526 | 25.38% |
| AAPL240119C00225000 | 2023-03-27 3:03PM EDT | 2024-01-19 | 1.15 | 1.05 | 1.13 | -0.14 | -10.85% | 64 | 6,441 | 25.15% |
| AAPL240315C00225000 | 2023-03-27 12:01PM EDT | 2024-03-15 | 1.80 | 1.70 | 1.87 | -0.20 | -10.00% | 1 | 1,157 | 25.97% |
| AAPL240621C00225000 | 2023-03-27 12:29PM EDT | 2024-06-21 | 3.32 | 2.95 | 3.30 | -0.16 | -4.60% | 20 | 2,252 | 26.84% |
| AAPL240920C00225000 | 2023-03-27 2:22PM EDT | 2024-09-20 | 4.75 | 4.50 | 4.75 | -0.45 | -8.65% | 87 | 253 | 27.45% |
| AAPL241220C00225000 | 2023-03-21 3:23PM EDT | 2024-12-20 | 6.60 | 5.80 | 6.40 | 0.00 | - | - | 1 | 28.18% |
| AAPL250117C00225000 | 2023-03-27 3:36PM EDT | 2025-01-17 | 6.80 | 6.55 | 6.90 | -0.40 | -5.56% | 2 | 817 | 28.35% |
| AAPL250620C00225000 | 2023-03-27 9:30AM EDT | 2025-06-20 | 10.00 | 8.65 | 9.85 | -0.85 | -7.83% | 1 | 160 | 29.40% |
| AAPL251219C00225000 | 2023-03-24 12:23PM EDT | 2025-12-19 | 12.95 | 12.50 | 13.30 | 0.00 | - | 1 | 125 | 30.35% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230421P00225000 | 2023-01-17 11:20AM EDT | 2023-04-21 | 88.16 | 68.90 | 69.15 | 0.00 | - | - | 0 | 101.34% |
| AAPL230519P00225000 | 2022-12-05 12:53PM EDT | 2023-05-19 | 78.10 | 96.90 | 97.15 | 0.00 | - | - | 0 | 203.02% |
| AAPL230721P00225000 | 2022-11-25 10:34AM EDT | 2023-07-21 | 77.10 | 91.60 | 94.75 | 0.00 | - | 1 | 0 | 127.12% |
| AAPL240119P00225000 | 2023-03-20 3:35PM EDT | 2024-01-19 | 67.55 | 65.80 | 67.75 | 0.00 | - | 1 | 0 | 24.74% |
| AAPL240621P00225000 | 2023-02-21 10:36AM EDT | 2024-06-21 | 74.51 | 62.60 | 65.30 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00225000 | 2023-01-27 11:41AM EDT | 2025-01-17 | 80.00 | 76.50 | 80.05 | 0.00 | - | 6 | 0 | 37.35% |
| AAPL251219P00225000 | 2023-03-07 11:05AM EDT | 2025-12-19 | 72.50 | 65.55 | 68.75 | 0.00 | - | 2 | 0 | 15.92% |
© 2023 Yahoo. All rights reserved.
